Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2024-09-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $3.17 | 10,076 |
| 2026-09-03 | — | — | — | $4.09 | 72,303 |
| 2026-09-02 | — | — | — | $3.49 | 23,185 |
| 2026-09-01 | — | — | — | $3.29 | 31,781 |
| 2026-08-31 | — | — | — | $3.33 | 15,748 |
| 2026-08-28 | — | — | — | $3.50 | 1,450 |
| 2026-08-27 | $3.53 | $3.53 | 191,700 | $3.38 | 13,952 |
| 2026-08-26 | $3.45 | $3.45 | 209,600 | $3.60 | 2,514 |
| 2026-08-25 | $3.61 | $3.61 | 66,700 | $3.78 | 4,686 |
| 2026-08-24 | $3.71 | $3.71 | 252,000 | $3.51 | 7,138 |
| 2026-08-21 | $3.51 | $3.51 | 144,900 | $3.87 | 6,432 |
| 2026-08-20 | $3.85 | $3.85 | 371,000 | $3.97 | 2,425 |
| 2026-08-19 | $4.05 | $4.05 | 265,900 | $3.83 | 4,416 |
| 2026-08-18 | $3.78 | $3.78 | 232,400 | $3.82 | 2,209 |
| 2026-08-17 | $3.86 | $3.86 | 223,200 | $3.80 | 3,418 |
| 2026-08-14 | $3.63 | $3.63 | 197,500 | $3.50 | 1,096 |
| 2026-08-13 | $3.59 | $3.59 | 167,100 | $3.52 | 2,827 |
| 2026-08-12 | $3.48 | $3.48 | 263,900 | $3.80 | 3,425 |
| 2026-08-11 | $3.72 | $3.72 | 417,700 | $3.40 | 5,959 |
| 2026-08-10 | $3.16 | $3.16 | 57,600 | $3.17 | 1,410 |
| 2026-08-07 | $3.11 | $3.11 | 25,400 | $3.06 | 691 |
| 2026-08-06 | $3.04 | $3.04 | 107,200 | $3.15 | 2,764 |
| 2026-08-05 | $3.27 | $3.27 | 118,700 | $3.08 | 949 |
| 2026-08-04 | $3.14 | $3.14 | 124,000 | $3.21 | 1,121 |
| 2026-08-03 | $3.23 | $3.23 | 137,500 | $3.33 | 1,752 |
| 2026-07-31 | $3.47 | $3.47 | 235,200 | $3.36 | 3,171 |
| 2026-07-30 | $3.25 | $3.25 | 205,000 | $3.08 | 1,018 |
| 2026-07-29 | $3.13 | $3.13 | 133,900 | $3.01 | 516 |
| 2026-07-28 | $3.08 | $3.08 | 124,200 | $3.15 | 1,519 |
| 2026-07-27 | $3.31 | $3.31 | 142,700 | $3.23 | 595 |
| 2026-07-24 | $3.24 | $3.24 | 111,700 | $3.21 | 1,000 |
| 2026-07-23 | $3.34 | $3.34 | 295,700 | $3.53 | 4,200 |
| 2026-07-22 | $3.52 | $3.52 | 124,100 | $3.25 | 607 |
| 2026-07-21 | $3.43 | $3.43 | 57,100 | $3.49 | 256 |
| 2026-07-20 | $3.44 | $3.44 | 35,900 | $3.53 | 1,169 |
| 2026-07-17 | $3.41 | $3.41 | 75,100 | — | — |
| 2026-07-16 | $3.35 | $3.35 | 153,100 | — | — |
| 2026-07-15 | $3.27 | $3.27 | 97,500 | — | — |
| 2026-07-14 | $2.96 | $2.96 | 33,700 | — | — |
| 2026-07-13 | $2.85 | $2.85 | 63,800 | — | — |
| 2026-07-10 | $3.08 | $3.08 | 44,100 | — | — |
| 2026-07-09 | $3.05 | $3.05 | 159,500 | — | — |
| 2026-07-08 | $2.95 | $2.95 | 82,400 | — | — |
| 2026-07-07 | $2.76 | $2.76 | 83,000 | — | — |
| 2026-07-06 | $2.75 | $2.75 | 68,200 | — | — |
| 2026-07-02 | $2.60 | $2.60 | 34,600 | — | — |
| 2026-07-01 | $2.61 | $2.61 | 42,400 | — | — |
| 2026-06-30 | $2.70 | $2.70 | 106,000 | — | — |
| 2026-06-29 | $2.68 | $2.68 | 428,600 | — | — |
| 2026-06-26 | $2.78 | $2.78 | 40,300 | — | — |
| 2026-06-25 | $2.88 | $2.88 | 47,900 | — | — |
| 2026-06-24 | $2.81 | $2.81 | 98,500 | — | — |
| 2026-06-23 | $2.91 | $2.91 | 74,100 | — | — |
| 2026-06-22 | $2.98 | $2.98 | 181,200 | — | — |
| 2026-06-18 | $3.03 | $3.03 | 187,300 | — | — |
| 2026-06-17 | $2.98 | $2.98 | 133,900 | — | — |
| 2026-06-16 | $3.01 | $3.01 | 238,100 | — | — |
| 2026-06-15 | $2.95 | $2.95 | 278,100 | — | — |
| 2026-06-12 | $2.78 | $2.78 | 252,900 | — | — |
| 2026-06-11 | $3.08 | $3.08 | 116,100 | — | — |
| 2026-06-10 | $2.93 | $2.93 | 187,300 | — | — |
| 2026-06-09 | $2.96 | $2.96 | 177,600 | — | — |
| 2026-06-08 | $2.97 | $2.97 | 266,600 | — | — |
| 2026-06-05 | $3.18 | $3.18 | 160,900 | — | — |
| 2026-06-04 | $3.51 | $3.51 | 247,300 | — | — |
| 2026-06-03 | $3.11 | $3.11 | 142,300 | — | — |
| 2026-06-02 | $3.28 | $3.28 | 103,800 | — | — |
| 2026-06-01 | $3.19 | $3.19 | 42,300 | — | — |
| 2026-05-29 | $3.14 | $3.14 | 75,600 | — | — |
| 2026-05-28 | $3.19 | $3.19 | 75,300 | — | — |
| 2026-05-27 | $3.17 | $3.17 | 101,000 | — | — |
| 2026-05-26 | $3.27 | $3.27 | 146,100 | — | — |
| 2026-05-22 | $3.07 | $3.07 | 72,700 | — | — |
| 2026-05-21 | $3.33 | $3.33 | 128,200 | — | — |
| 2026-05-20 | $3.21 | $3.21 | 154,900 | — | — |
| 2026-05-19 | $2.87 | $2.87 | 180,900 | — | — |
| 2026-05-18 | $2.69 | $2.69 | 392,900 | — | — |
| 2026-05-15 | $3.59 | $3.59 | 309,400 | — | — |
| 2026-05-14 | $4.20 | $4.20 | 189,700 | — | — |
| 2026-05-13 | $4.46 | $4.46 | 213,700 | — | — |
| 2026-05-12 | $4.42 | $4.42 | 225,100 | — | — |
| 2026-05-11 | $4.49 | $4.49 | 429,500 | — | — |
| 2026-05-08 | $4.47 | $4.47 | 493,900 | — | — |
| 2026-05-07 | $4.31 | $4.31 | 530,100 | — | — |
| 2026-05-06 | $3.88 | $3.88 | 589,800 | — | — |
| 2026-05-05 | $3.48 | $3.48 | 326,600 | — | — |
| 2026-05-04 | $3.29 | $3.29 | 138,100 | — | — |
| 2026-05-01 | $3.41 | $3.41 | 155,900 | — | — |
| 2026-04-30 | $3.56 | $3.56 | 172,900 | — | — |
| 2026-04-29 | $3.35 | $3.35 | 92,500 | — | — |
| 2026-04-28 | $3.39 | $3.39 | 109,900 | — | — |
| 2026-04-27 | $3.30 | $3.30 | 102,100 | — | — |
| 2026-04-24 | $3.22 | $3.22 | 114,200 | — | — |
| 2026-04-23 | $3.19 | $3.19 | 88,700 | — | — |
| 2026-04-22 | $3.17 | $3.17 | 80,800 | — | — |
| 2026-04-21 | $3.21 | $3.21 | 257,100 | — | — |
| 2026-04-20 | $3.31 | $3.31 | 94,200 | — | — |
| 2026-04-17 | $3.16 | $3.16 | 82,200 | — | — |
| 2026-04-16 | $3.23 | $3.23 | 263,200 | — | — |
| 2026-04-15 | $3.08 | $3.08 | 131,300 | — | — |
| 2026-04-14 | $3.15 | $3.15 | 304,200 | — | — |
| 2026-04-13 | $3.42 | $3.42 | 185,900 | — | — |
| 2026-04-10 | $3.55 | $3.55 | 567,900 | — | — |
| 2026-04-09 | $3.16 | $3.16 | 199,300 | — | — |
| 2026-04-08 | $3.06 | $3.06 | 195,100 | — | — |
| 2026-04-07 | $2.94 | $2.94 | 151,200 | — | — |
| 2026-04-06 | $2.89 | $2.89 | 205,300 | — | — |
| 2026-04-02 | $2.87 | $2.87 | 208,400 | — | — |
| 2026-04-01 | $2.73 | $2.73 | 146,800 | — | — |
| 2026-03-31 | $2.62 | $2.62 | 481,700 | — | — |
| 2026-03-30 | $2.39 | $2.39 | 60,600 | — | — |
| 2026-03-27 | $2.52 | $2.52 | 110,800 | — | — |
| 2026-03-26 | $2.48 | $2.48 | 57,100 | — | — |
| 2026-03-25 | $2.46 | $2.46 | 122,500 | — | — |
| 2026-03-24 | $2.47 | $2.47 | 50,100 | — | — |
| 2026-03-23 | $2.43 | $2.43 | 143,300 | — | — |
| 2026-03-20 | $2.65 | $2.65 | 163,000 | — | — |
| 2026-03-19 | $2.55 | $2.55 | 33,500 | — | — |
| 2026-03-18 | $2.48 | $2.48 | 50,300 | — | — |
| 2026-03-17 | $2.47 | $2.47 | 95,900 | — | — |
| 2026-03-16 | $2.47 | $2.47 | 139,700 | — | — |
| 2026-03-13 | $2.33 | $2.33 | 48,400 | — | — |
| 2026-03-12 | $2.33 | $2.33 | 255,200 | — | — |
| 2026-03-11 | $2.27 | $2.27 | 39,400 | — | — |
| 2026-03-10 | $2.11 | $2.11 | 136,000 | — | — |
| 2026-03-09 | $2.19 | $2.19 | 156,800 | — | — |
| 2026-03-06 | $2.28 | $2.28 | 125,600 | — | — |
| 2026-03-05 | $2.25 | $2.25 | 92,500 | — | — |
| 2026-03-04 | $2.24 | $2.24 | 160,300 | — | — |
| 2026-03-03 | $2.30 | $2.30 | 135,400 | — | — |
| 2026-03-02 | $2.28 | $2.28 | 154,500 | — | — |
| 2026-02-27 | $2.09 | $2.09 | 173,500 | — | — |
| 2026-02-26 | $2.11 | $2.11 | 85,500 | — | — |
| 2026-02-25 | $2.13 | $2.13 | 182,100 | — | — |
| 2026-02-24 | $2.02 | $2.02 | 104,500 | — | — |
| 2026-02-23 | $2.08 | $2.08 | 115,500 | — | — |
| 2026-02-20 | $2.03 | $2.03 | 96,100 | — | — |
| 2026-02-19 | $2.01 | $2.01 | 41,800 | — | — |
| 2026-02-18 | $1.98 | $1.98 | 135,800 | — | — |
| 2026-02-17 | $2.14 | $2.14 | 212,300 | — | — |
| 2026-02-13 | $1.97 | $1.97 | 159,100 | — | — |
| 2026-02-12 | $1.87 | $1.87 | 130,100 | — | — |
| 2026-02-11 | $2.00 | $2.00 | 626,300 | — | — |
| 2026-02-10 | $1.98 | $1.98 | 528,400 | — | — |
| 2026-02-09 | $1.66 | $1.66 | 590,600 | — | — |
| 2026-02-06 | $1.44 | $1.44 | 172,100 | — | — |
| 2026-02-05 | $1.39 | $1.39 | 124,200 | — | — |
| 2026-02-04 | $1.42 | $1.42 | 68,300 | — | — |
| 2026-02-03 | $1.38 | $1.38 | 266,800 | — | — |
| 2026-02-02 | $1.45 | $1.45 | 58,500 | — | — |
| 2026-01-30 | $1.48 | $1.48 | 189,500 | — | — |
| 2026-01-29 | $1.55 | $1.55 | 95,000 | — | — |
| 2026-01-28 | $1.61 | $1.61 | 70,800 | — | — |
| 2026-01-27 | $1.60 | $1.60 | 105,300 | — | — |
| 2026-01-26 | $1.64 | $1.64 | 290,700 | — | — |
| 2026-01-23 | $1.68 | $1.68 | 181,300 | — | — |
| 2026-01-22 | $1.62 | $1.62 | 74,300 | — | — |
| 2026-01-21 | $1.59 | $1.59 | 242,700 | — | — |
| 2026-01-20 | $1.50 | $1.50 | 90,400 | — | — |
| 2026-01-16 | $1.47 | $1.47 | 120,100 | — | — |
| 2026-01-15 | $1.59 | $1.59 | 112,200 | — | — |
| 2026-01-14 | $1.69 | $1.69 | 182,400 | — | — |
| 2026-01-13 | $1.61 | $1.61 | 192,200 | — | — |
| 2026-01-12 | $1.65 | $1.65 | 177,300 | — | — |
| 2026-01-09 | $1.75 | $1.75 | 50,000 | — | — |
| 2026-01-08 | $1.73 | $1.73 | 58,300 | — | — |
| 2026-01-07 | $1.74 | $1.74 | 77,200 | — | — |
| 2026-01-06 | $1.80 | $1.80 | 100,200 | — | — |
| 2026-01-05 | $1.81 | $1.81 | 132,100 | — | — |
| 2026-01-02 | $1.90 | $1.90 | 1,953,300 | — | — |